Singapore markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,687.46 -5.77 (-0.16%) Dow
29,477.04 -113.37 (-0.38%) Nasdaq
10,911.88 +43.95 (+0.40%) BTC-USD
19,176.14 +238.86 (+1.26%) CMC Crypto 200
439.42 +6.32 (+1.46%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:140.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930C00140000 | 2022-09-23 1:09PM EDT | 2022-09-30 | 7.83 | 8.10 | 9.50 | 0.00 | - | 6 | 35 | 12.50% |
| CRM221007C00140000 | 2022-09-23 9:54AM EDT | 2022-10-07 | 9.23 | 9.30 | 10.80 | 0.00 | - | 1 | 14 | 43.58% |
| CRM221014C00140000 | 2022-09-16 3:28PM EDT | 2022-10-14 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CRM221021C00140000 | 2022-09-23 3:33PM EDT | 2022-10-21 | 11.57 | 0.00 | 0.00 | 0.00 | - | 20 | 117 | 0.00% |
| CRM221028C00140000 | 2022-09-23 2:12PM EDT | 2022-10-28 | 11.63 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| CRM221104C00140000 | 2022-09-23 12:52PM EDT | 2022-11-04 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRM221118C00140000 | 2022-09-23 3:27PM EDT | 2022-11-18 | 13.90 | 0.00 | 0.00 | 0.00 | - | 24 | 55 | 0.00% |
| CRM221216C00140000 | 2022-09-23 3:18PM EDT | 2022-12-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 0.00% |
| CRM230120C00140000 | 2022-09-23 3:44PM EDT | 2023-01-20 | 19.55 | 0.00 | 0.00 | 0.00 | - | 66 | 557 | 0.00% |
| CRM230217C00140000 | 2022-09-23 12:54PM EDT | 2023-02-17 | 20.55 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 0.00% |
| CRM230317C00140000 | 2022-09-23 3:35PM EDT | 2023-03-17 | 22.65 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 0.00% |
| CRM230519C00140000 | 2022-09-19 1:24PM EDT | 2023-05-19 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CRM230616C00140000 | 2022-09-23 9:30AM EDT | 2023-06-16 | 28.90 | 25.50 | 29.35 | 0.00 | - | 2 | 106 | 49.87% |
| CRM240119C00140000 | 2022-09-23 3:58PM EDT | 2024-01-19 | 34.65 | 34.40 | 36.85 | 0.00 | - | 1 | 102 | 48.72% |
| CRM250117C00140000 | 2022-09-23 2:31PM EDT | 2025-01-17 | 43.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM220930P00140000 | 2022-09-23 3:59PM EDT | 2022-09-30 | 1.23 | 0.85 | 1.34 | 0.00 | - | 769 | 1,767 | 63.14% |
| CRM221007P00140000 | 2022-09-23 3:37PM EDT | 2022-10-07 | 2.60 | 1.93 | 2.30 | 0.00 | - | 518 | 794 | 53.88% |
| CRM221014P00140000 | 2022-09-23 3:46PM EDT | 2022-10-14 | 3.45 | 2.75 | 3.60 | 0.00 | - | 118 | 739 | 52.52% |
| CRM221021P00140000 | 2022-09-26 9:30AM EDT | 2022-10-21 | 4.02 | 0.00 | 0.00 | -0.18 | -4.29% | 1 | 3,992 | 6.25% |
| CRM221028P00140000 | 2022-09-23 3:41PM EDT | 2022-10-28 | 5.02 | 0.00 | 0.00 | 0.00 | - | 53 | 74 | 6.25% |
| CRM221104P00140000 | 2022-09-23 3:30PM EDT | 2022-11-04 | 5.89 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 6.25% |
| CRM221118P00140000 | 2022-09-23 3:45PM EDT | 2022-11-18 | 6.72 | 5.95 | 7.05 | 0.00 | - | 117 | 2,304 | 50.35% |
| CRM221216P00140000 | 2022-09-23 3:38PM EDT | 2022-12-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 51 | 2,468 | 3.13% |
| CRM230120P00140000 | 2022-09-23 3:42PM EDT | 2023-01-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 57 | 4,130 | 3.13% |
| CRM230217P00140000 | 2022-09-23 1:49PM EDT | 2023-02-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 25 | 147 | 3.13% |
| CRM230317P00140000 | 2022-09-23 3:42PM EDT | 2023-03-17 | 13.05 | 12.20 | 13.65 | 0.00 | - | 40 | 711 | 45.49% |
| CRM230519P00140000 | 2022-09-23 10:40AM EDT | 2023-05-19 | 15.25 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 1.56% |
| CRM230616P00140000 | 2022-09-23 3:50PM EDT | 2023-06-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 26 | 287 | 1.56% |
| CRM240119P00140000 | 2022-09-23 2:49PM EDT | 2024-01-19 | 20.72 | 0.00 | 0.00 | 0.00 | - | 5 | 1,178 | 1.56% |
| CRM250117P00140000 | 2022-09-22 2:07PM EDT | 2025-01-17 | 24.12 | 23.25 | 25.75 | 0.00 | - | - | 3 | 34.88% |
© 2022 Yahoo. All rights reserved.
